CIBC Canadian Bond Index ETF (CCBI)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 18.18 | -0.04 | -0.22 | 18.19 | 18.19 | 18.18 | 7400 |
| 1735069200 | 18.22 | 0.03 | 0.16 | 18.15 | 18.22 | 18.1 | 27503 |
| 1734993600 | 18.19 | -0.01 | -0.05 | 18.21 | 18.21 | 18.14 | 43400 |
| 1734734400 | 18.2 | 0.08 | 0.44 | 18.19 | 18.22 | 18.16 | 911 |
| 1734648000 | 18.12 | -0.16 | -0.88 | 18.15 | 18.15 | 18.12 | 4000 |
| 1734561600 | 18.28 | -0.07 | -0.38 | 18.28 | 18.28 | 18.28 | 0 |
| 1734475200 | 18.35 | 0.03 | 0.16 | 18.33 | 18.37 | 18.33 | 14210 |
| 1734388800 | 18.32 | 0.01 | 0.05 | 18.29 | 18.35 | 18.28 | 12600 |
| 1734129600 | 18.31 | -0.03 | -0.16 | 18.33 | 18.33 | 18.31 | 17000 |
| 1734043200 | 18.34 | -0.07 | -0.38 | 18.37 | 18.37 | 18.34 | 15800 |
| 1733956800 | 18.41 | -0.06 | -0.32 | 18.53 | 18.53 | 18.41 | 2800 |
| 1733870400 | 18.47 | 0.02 | 0.11 | 18.48 | 18.5 | 18.47 | 15400 |
| 1733784000 | 18.45 | -0.08 | -0.43 | 18.5 | 18.51 | 18.45 | 31103 |
| 1733524800 | 18.53 | 0.13 | 0.71 | 18.51 | 18.53 | 18.51 | 4800 |
| 1733438400 | 18.4 | -0.01 | -0.05 | 18.43 | 18.44 | 18.4 | 11900 |
| 1733352000 | 18.41 | 0.06 | 0.33 | 18.37 | 18.41 | 18.37 | 41205 |
| 1733265600 | 18.35 | -0.09 | -0.49 | 18.43 | 18.43 | 18.35 | 11050 |
| 1733179200 | 18.44 | 0.04 | 0.22 | 18.44 | 18.44 | 18.44 | 3 |
| 1732920000 | 18.4 | 0.14 | 0.77 | 18.34 | 18.42 | 18.34 | 8100 |
| 1732833600 | 18.26 | 0.02 | 0.11 | 18.29 | 18.29 | 18.26 | 1503 |
| 1732747200 | 18.24 | 0.07 | 0.39 | 18.23 | 18.24 | 18.23 | 4600 |
| 1732660800 | 18.17 | 0.05 | 0.28 | 18.19 | 18.2 | 18.17 | 6900 |
| 1732574400 | 18.12 | 0.16 | 0.89 | 18.1 | 18.19 | 18.1 | 25900 |
| 1732315200 | 17.96 | 0.04 | 0.22 | 17.92 | 18.01 | 17.92 | 11100 |
| 1732228800 | 17.92 | -0.08 | -0.44 | 17.96 | 17.96 | 17.92 | 7900 |
| 1732142400 | 18 | -0.08 | -0.44 | 18.05 | 18.1 | 18 | 44310 |
| 1732056000 | 18.08 | -0.06 | -0.33 | 18.1 | 18.1 | 18.08 | 2600 |
| 1731969600 | 18.14 | -0.01 | -0.06 | 18.14 | 18.15 | 18.14 | 1401 |
| 1731710400 | 18.15 | -0.01 | -0.06 | 18.12 | 18.2 | 18.12 | 13589 |
| 1731624000 | 18.16 | 0.04 | 0.22 | 18.22 | 18.22 | 18.16 | 1300 |
| 1731537600 | 18.12 | -0.06 | -0.33 | 18.24 | 18.24 | 18.12 | 4910 |
| 1731451200 | 18.18 | -0.17 | -0.93 | 18.24 | 18.26 | 18.18 | 33902 |
| 1731364800 | 18.35 | 0.08 | 0.44 | 18.34 | 18.35 | 18.34 | 6500 |
| 1731105600 | 18.27 | 0.05 | 0.27 | 18.28 | 18.32 | 18.27 | 6500 |
| 1731019200 | 18.22 | 0.14 | 0.77 | 18.12 | 18.23 | 18.12 | 4400 |
| 1730932800 | 18.08 | -0.08 | -0.44 | 18.06 | 18.14 | 18 | 24200 |
| 1730846400 | 18.16 | 0.02 | 0.11 | 18.1 | 18.16 | 18.1 | 3000 |
| 1730760000 | 18.14 | 0.06 | 0.33 | 18.16 | 18.16 | 18.14 | 5030 |
| 1730497200 | 18.08 | -0.07 | -0.39 | 18.05 | 18.08 | 18.03 | 7401 |
| 1730410800 | 18.15 | -0.01 | -0.06 | 18.15 | 18.16 | 18.15 | 2008 |
| 1730324400 | 18.16 | 0.05 | 0.28 | 18.16 | 18.16 | 18.16 | 1202 |
| 1730238000 | 18.11 | 0.03 | 0.17 | 18.09 | 18.14 | 18.07 | 5702 |
| 1730151600 | 18.08 | -0.01 | -0.06 | 18.15 | 18.15 | 18.08 | 1005 |
| 1729892400 | 18.09 | -0.02 | -0.11 | 18.16 | 18.16 | 18.09 | 14500 |
| 1729806000 | 18.11 | 0.04 | 0.22 | 18.1 | 18.11 | 18.1 | 8000 |
| 1729719600 | 18.07 | -0.05 | -0.28 | 18.07 | 18.07 | 18.07 | 1 |
| 1729633200 | 18.12 | 0.02 | 0.11 | 18.09 | 18.19 | 18.09 | 25134 |
| 1729546800 | 18.1 | -0.12 | -0.66 | 18.14 | 18.14 | 18.1 | 150 |
| 1729287600 | 18.22 | 0.03 | 0.16 | 18.22 | 18.22 | 18.22 | 0 |
| 1729201200 | 18.19 | -0.07 | -0.38 | 18.19 | 18.19 | 18.19 | 0 |
| 1729114800 | 18.26 | 0.04 | 0.22 | 18.29 | 18.29 | 18.26 | 200 |
| 1729028400 | 18.22 | 0.11 | 0.61 | 18.16 | 18.25 | 18.16 | 17000 |
| 1728682800 | 18.11 | 0.02 | 0.11 | 18.07 | 18.13 | 18.07 | 16309 |
| 1728596400 | 18.09 | 0.03 | 0.17 | 18.08 | 18.12 | 18.08 | 8138 |
| 1728510000 | 18.06 | -0.01 | -0.06 | 18.07 | 18.11 | 18.06 | 12700 |
| 1728423600 | 18.07 | 0.01 | 0.06 | 18.09 | 18.09 | 18.07 | 15209 |
| 1728337200 | 18.06 | -0.03 | -0.17 | 18.06 | 18.08 | 18.02 | 13100 |
| 1728078000 | 18.09 | -0.12 | -0.66 | 18.12 | 18.12 | 18.09 | 31700 |
| 1727991600 | 18.21 | -0.08 | -0.44 | 18.24 | 18.24 | 18.21 | 14013 |
| 1727905200 | 18.29 | -0.11 | -0.60 | 18.32 | 18.33 | 18.29 | 11300 |
| 1727818800 | 18.4 | -0.02 | -0.11 | 18.45 | 18.45 | 18.36 | 23300 |
| 1727732400 | 18.42 | 0.04 | 0.22 | 18.42 | 18.42 | 18.42 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
